Cantargia AB (publ) (STO:CANTA)
Sweden · Delayed Price · Currency is SEK 3.604
-0.198 (-5.21%)
May 4, 2026, 5:29 PM CET
Cantargia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.78 | 3.83 | 3.70 | 3.80 | 3.80 | 1.06% | 416,065 |
| Apr 29, 2026 | 3.93 | 3.93 | 3.74 | 3.76 | 3.76 | -4.27% | 1,050,258 |
| Apr 28, 2026 | 3.95 | 4.04 | 3.83 | 3.93 | 3.93 | 1.55% | 1,811,201 |
| Apr 27, 2026 | 3.87 | 3.94 | 3.78 | 3.87 | 3.87 | 2.76% | 2,041,635 |
| Apr 24, 2026 | 3.74 | 3.85 | 3.70 | 3.77 | 3.77 | -0.26% | 1,284,154 |
| Apr 23, 2026 | 3.90 | 3.91 | 3.74 | 3.78 | 3.78 | -3.67% | 1,730,737 |
| Apr 22, 2026 | 3.85 | 3.99 | 3.83 | 3.92 | 3.92 | 1.14% | 1,132,565 |
| Apr 21, 2026 | 3.92 | 3.96 | 3.81 | 3.88 | 3.88 | -0.87% | 1,443,473 |
| Apr 20, 2026 | 4.13 | 4.18 | 3.89 | 3.91 | 3.91 | -3.93% | 1,650,393 |
| Apr 17, 2026 | 4.15 | 4.24 | 4.05 | 4.07 | 4.07 | -2.30% | 1,521,588 |
| Apr 16, 2026 | 4.16 | 4.20 | 4.08 | 4.17 | 4.17 | 0.39% | 1,046,668 |
| Apr 15, 2026 | 4.39 | 4.50 | 4.10 | 4.15 | 4.15 | -3.49% | 2,400,910 |
| Apr 14, 2026 | 3.90 | 4.37 | 3.85 | 4.30 | 4.30 | 9.75% | 3,055,210 |
| Apr 13, 2026 | 3.86 | 3.95 | 3.81 | 3.92 | 3.92 | -0.05% | 1,232,502 |
| Apr 10, 2026 | 3.98 | 4.04 | 3.91 | 3.92 | 3.92 | -1.26% | 1,200,036 |
| Apr 9, 2026 | 4.04 | 4.04 | 3.93 | 3.97 | 3.97 | -0.60% | 949,889 |
| Apr 8, 2026 | 4.07 | 4.21 | 3.96 | 3.99 | 3.99 | 1.58% | 1,801,653 |
| Apr 7, 2026 | 4.06 | 4.11 | 3.90 | 3.93 | 3.93 | -2.43% | 2,096,911 |
| Apr 2, 2026 | 4.16 | 4.16 | 4.02 | 4.03 | 4.03 | -3.82% | 952,588 |
| Apr 1, 2026 | 4.10 | 4.26 | 4.08 | 4.19 | 4.19 | 2.57% | 1,368,856 |
| Mar 31, 2026 | 4.06 | 4.13 | 4.01 | 4.09 | 4.09 | -0.73% | 1,594,217 |
| Mar 30, 2026 | 3.93 | 4.14 | 3.82 | 4.12 | 4.12 | 3.39% | 1,611,146 |
| Mar 27, 2026 | 4.12 | 4.13 | 3.90 | 3.98 | 3.98 | -3.28% | 1,372,782 |
| Mar 26, 2026 | 4.16 | 4.24 | 4.02 | 4.12 | 4.12 | -1.32% | 1,995,711 |
| Mar 25, 2026 | 3.93 | 4.24 | 3.92 | 4.17 | 4.17 | 5.57% | 4,092,112 |
| Mar 24, 2026 | 4.01 | 4.01 | 3.84 | 3.95 | 3.95 | -2.11% | 1,326,573 |
| Mar 23, 2026 | 3.79 | 4.05 | 3.69 | 4.04 | 4.04 | 4.53% | 2,313,907 |
| Mar 20, 2026 | 3.83 | 3.88 | 3.76 | 3.86 | 3.86 | 0.78% | 1,128,886 |
| Mar 19, 2026 | 3.96 | 3.96 | 3.76 | 3.83 | 3.83 | -3.28% | 2,035,171 |
| Mar 18, 2026 | 4.09 | 4.45 | 3.85 | 3.96 | 3.96 | 1.80% | 3,091,947 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.84 | 3.89 | 3.89 | -3.83% | 1,431,104 |
| Mar 16, 2026 | 4.01 | 4.05 | 3.90 | 4.05 | 4.05 | -0.25% | 1,108,274 |
| Mar 13, 2026 | 4.00 | 4.07 | 3.88 | 4.06 | 4.06 | 0.87% | 1,030,439 |
| Mar 12, 2026 | 4.01 | 4.04 | 3.94 | 4.02 | 4.02 | 0.25% | 743,989 |
| Mar 11, 2026 | 4.06 | 4.09 | 4.00 | 4.01 | 4.01 | -2.31% | 980,970 |
| Mar 10, 2026 | 4.03 | 4.18 | 4.03 | 4.11 | 4.11 | 3.40% | 1,264,965 |
| Mar 9, 2026 | 3.99 | 4.02 | 3.87 | 3.97 | 3.97 | -3.05% | 1,640,387 |
| Mar 6, 2026 | 4.24 | 4.24 | 4.02 | 4.10 | 4.10 | -2.96% | 1,134,874 |
| Mar 5, 2026 | 4.01 | 4.25 | 4.00 | 4.22 | 4.22 | 4.58% | 1,534,407 |
| Mar 4, 2026 | 4.32 | 4.37 | 4.00 | 4.04 | 4.04 | -6.16% | 2,351,198 |
| Mar 3, 2026 | 4.43 | 4.43 | 4.20 | 4.30 | 4.30 | -3.59% | 2,041,985 |
| Mar 2, 2026 | 4.65 | 4.67 | 4.47 | 4.46 | 4.46 | -5.81% | 1,729,584 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.65 | 4.74 | 4.74 | -1.35% | 1,380,423 |
| Feb 26, 2026 | 4.60 | 4.84 | 4.59 | 4.80 | 4.80 | 4.69% | 2,215,772 |
| Feb 25, 2026 | 4.55 | 4.72 | 4.47 | 4.59 | 4.59 | 0.55% | 2,795,322 |
| Feb 24, 2026 | 4.32 | 4.64 | 4.32 | 4.56 | 4.56 | 5.31% | 2,638,194 |
| Feb 23, 2026 | 4.44 | 4.54 | 4.31 | 4.33 | 4.33 | -3.13% | 2,819,763 |
| Feb 20, 2026 | 5.06 | 5.23 | 4.34 | 4.47 | 4.47 | -11.49% | 7,185,098 |
| Feb 19, 2026 | 5.10 | 5.14 | 5.02 | 5.05 | 5.05 | -0.20% | 1,033,197 |
| Feb 18, 2026 | 5.05 | 5.15 | 5.00 | 5.06 | 5.06 | 0.20% | 938,524 |